Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

7.110 -0.120 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.200 5.379 5.085 5.340 62,060 +0.13(+2.50%)
Oct 28, 2022 5.660 5.720 4.990 5.210 85,902 -0.36(-6.46%)
Oct 27, 2022 5.620 5.650 5.530 5.570 68,835 -0.03(-0.54%)
Oct 26, 2022 5.670 5.750 5.600 5.600 86,712 -0.05(-0.88%)
Oct 25, 2022 5.350 5.690 5.320 5.650 42,143 +0.34(+6.40%)
Oct 24, 2022 5.340 5.340 5.220 5.310 23,793 +0.04(+0.76%)
Oct 21, 2022 5.290 5.440 5.120 5.270 71,892 +0.03(+0.57%)
Oct 20, 2022 5.260 5.290 5.130 5.240 35,231 +0.05(+0.96%)
Oct 19, 2022 5.050 5.240 4.937 5.190 25,477 +0.05(+0.97%)
Oct 18, 2022 5.080 5.240 4.990 5.140 51,787 +0.12(+2.39%)
Oct 17, 2022 5.200 5.410 4.560 5.020 64,345 -0.18(-3.46%)
Oct 14, 2022 5.400 5.480 5.140 5.200 44,455 -0.10(-1.89%)
Oct 13, 2022 5.270 5.490 5.220 5.300 47,452 -0.04(-0.75%)
Oct 12, 2022 5.340 5.350 5.250 5.340 38,227 +0.00(+0.00%)
Oct 11, 2022 5.420 5.450 5.260 5.340 70,677 +0.08(+1.52%)
Oct 10, 2022 4.910 5.280 4.800 5.260 197,583 +0.31(+6.26%)
Oct 07, 2022 5.100 5.100 4.870 4.950 39,217 -0.17(-3.32%)
Oct 06, 2022 5.240 5.270 4.990 5.120 26,674 -0.19(-3.58%)
Oct 05, 2022 5.050 5.590 5.020 5.310 67,087 +0.18(+3.51%)
Oct 04, 2022 5.130 5.260 5.040 5.130 78,346 +0.14(+2.81%)
Oct 03, 2022 5.050 5.140 4.780 4.990 52,797 -0.02(-0.40%)
Sep 30, 2022 4.970 5.140 4.920 5.010 54,420 +0.16(+3.30%)
Sep 29, 2022 4.830 4.990 4.730 4.850 45,708 -0.06(-1.22%)
Sep 28, 2022 4.810 4.970 4.810 4.910 52,885 +0.10(+2.08%)
Sep 27, 2022 4.870 5.020 4.760 4.810 84,832 +0.01(+0.21%)
Sep 26, 2022 4.840 4.980 4.740 4.800 54,468 -0.04(-0.83%)
Sep 23, 2022 4.780 4.860 4.725 4.840 81,804 -0.02(-0.41%)
Sep 22, 2022 5.100 5.100 4.770 4.860 67,278 -0.24(-4.71%)
Sep 21, 2022 5.040 5.320 4.880 5.100 190,666 +0.13(+2.62%)
Sep 20, 2022 5.080 5.090 4.960 4.970 57,477 -0.15(-2.93%)
Sep 19, 2022 5.010 5.165 4.960 5.120 65,492 +0.13(+2.61%)
Sep 16, 2022 5.010 5.080 4.900 4.990 380,368 -0.11(-2.16%)
Sep 15, 2022 5.330 5.430 5.100 5.100 88,503 -0.27(-5.03%)
Sep 14, 2022 5.490 5.570 5.310 5.370 89,473 -0.12(-2.19%)
Sep 13, 2022 5.850 5.900 5.470 5.490 100,536 -0.48(-8.04%)
Sep 12, 2022 5.780 6.005 5.715 5.970 85,621 +0.20(+3.47%)
Sep 09, 2022 5.690 5.855 5.622 5.770 61,009 +0.14(+2.49%)
Sep 08, 2022 5.300 5.670 5.090 5.630 73,726 +0.35(+6.63%)
Sep 07, 2022 5.500 5.660 5.180 5.280 111,621 -0.14(-2.58%)
Sep 06, 2022 6.050 6.050 5.330 5.420 92,988 -0.54(-9.06%)
Sep 02, 2022 5.940 6.150 5.790 5.960 83,730 +0.11(+1.88%)
Sep 01, 2022 5.750 6.024 5.668 5.850 127,856 +0.07(+1.21%)
Aug 31, 2022 6.120 6.120 5.740 5.780 105,466 -0.22(-3.67%)
Aug 30, 2022 6.100 6.160 5.873 6.000 239,608 +0.05(+0.84%)
Aug 29, 2022 5.850 6.090 5.830 5.950 162,946 -0.01(-0.17%)
Aug 26, 2022 6.070 6.190 5.890 5.960 67,069 -0.04(-0.67%)
Aug 25, 2022 5.820 6.030 5.500 6.000 572,906 +0.24(+4.17%)
Aug 24, 2022 5.730 5.890 5.620 5.760 46,121 -0.03(-0.52%)
Aug 23, 2022 5.790 5.885 5.740 5.790 88,559 -0.01(-0.17%)
Aug 22, 2022 5.810 6.000 5.750 5.800 184,937 -0.03(-0.51%)
Aug 19, 2022 6.210 6.295 5.810 5.830 108,374 -0.47(-7.46%)
Aug 18, 2022 6.330 6.390 6.260 6.300 156,928 -0.02(-0.32%)
Aug 17, 2022 6.710 6.714 6.258 6.320 126,111 -0.41(-6.09%)
Aug 16, 2022 6.870 7.180 6.650 6.730 304,237 -0.18(-2.60%)
Aug 15, 2022 7.040 7.100 6.800 6.910 100,283 -0.04(-0.58%)
Aug 12, 2022 6.380 7.160 6.130 6.950 142,257 +0.53(+8.26%)
Aug 11, 2022 7.030 7.410 6.300 6.420 825,175 -0.63(-8.94%)
Aug 10, 2022 6.800 7.220 6.800 7.050 167,347 +0.33(+4.91%)
Aug 09, 2022 6.670 6.880 6.550 6.720 64,883 +0.11(+1.66%)
Aug 08, 2022 6.740 6.740 6.200 6.610 118,157 -0.01(-0.15%)
Aug 05, 2022 6.210 6.700 6.080 6.620 204,265 +0.52(+8.52%)
Aug 04, 2022 5.910 6.405 5.910 6.100 74,392 -0.03(-0.49%)
Aug 03, 2022 6.170 6.320 5.780 6.130 67,517 +0.04(+0.66%)
Aug 02, 2022 5.890 6.360 5.890 6.090 43,707 +0.16(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.